KissMeData/034230/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191500,2598020480,11500,11500,11500,11500,6135
20240909,191400,2598020480,11500,11500,11500,11500,0
20240909,191300,2598020480,11500,11500,11500,11500,0
20240909,191200,2598020480,11500,11500,11500,11500,0
20240909,191100,2598020480,11500,11500,11500,11500,0
20240909,191000,2598020480,11500,11500,11500,11500,0
20240909,190900,2598020480,11500,11500,11500,11500,0
20240909,190800,2598020480,11500,11500,11500,11500,0
20240909,190700,2598020480,11500,11500,11500,11500,0
20240909,190600,2598020480,11500,11500,11500,11500,0
20240909,190500,2598020480,11500,11500,11500,11500,0
20240909,190400,2598020480,11500,11500,11500,11500,0
20240909,190300,2598020480,11500,11500,11500,11500,0
20240909,190200,2598020480,11500,11500,11500,11500,0
20240909,190100,2598020480,11500,11500,11500,11500,0
20240909,190000,2598020480,11500,11500,11500,11500,0
20240909,185900,2598020480,11500,11500,11500,11500,0
20240909,185800,2598020480,11500,11500,11500,11500,0
20240909,185700,2598020480,11500,11500,11500,11500,0
20240909,185600,2598020480,11500,11500,11500,11500,0
20240909,185500,2598020480,11500,11500,11500,11500,0
20240909,185400,2598020480,11500,11500,11500,11500,0
20240909,185300,2598020480,11500,11500,11500,11500,0
20240909,185200,2598020480,11500,11500,11500,11500,0
20240909,185100,2598020480,11500,11500,11500,11500,0
20240909,185000,2598020480,11500,11500,11500,11500,0
20240909,184900,2598020480,11500,11500,11500,11500,0
20240909,184800,2598020480,11500,11500,11500,11500,0
20240909,184700,2598020480,11500,11500,11500,11500,0
20240909,184600,2598020480,11500,11500,11500,11500,0
20240909,184500,2598020480,11500,11500,11500,11500,6135
20240909,184400,2598020480,11500,11500,11500,11500,0
20240909,184300,2598020480,11500,11500,11500,11500,0
20240909,184200,2598020480,11500,11500,11500,11500,0
20240909,184100,2598020480,11500,11500,11500,11500,0
20240909,184000,2598020480,11500,11500,11500,11500,0
20240909,183900,2598020480,11500,11500,11500,11500,0
20240909,183800,2598020480,11500,11500,11500,11500,0
20240909,183700,2598020480,11500,11500,11500,11500,0
20240909,183600,2598020480,11500,11500,11500,11500,0
20240909,183500,2598020480,11500,11500,11500,11500,0
20240909,183400,2598020480,11500,11500,11500,11500,0
20240909,183300,2598020480,11500,11500,11500,11500,0
20240909,183200,2598020480,11500,11500,11500,11500,0
20240909,183100,2598020480,11500,11500,11500,11500,0
20240909,183000,2598020480,11500,11500,11500,11500,0
20240909,182900,2598020480,11500,11500,11500,11500,0
20240909,182800,2598020480,11500,11500,11500,11500,0
20240909,182700,2598020480,11500,11500,11500,11500,0
20240909,182600,2598020480,11500,11500,11500,11500,0
20240909,182500,2598020480,11500,11500,11500,11500,0
20240909,182400,2598020480,11500,11500,11500,11500,0
20240909,182300,2598020480,11500,11500,11500,11500,0
20240909,182200,2598020480,11500,11500,11500,11500,0
20240909,182100,2598020480,11500,11500,11500,11500,0
20240909,182000,2598020480,11500,11500,11500,11500,0
20240909,181900,2598020480,11500,11500,11500,11500,0
20240909,181800,2598020480,11500,11500,11500,11500,0
20240909,181700,2598020480,11500,11500,11500,11500,0
20240909,181600,2598020480,11500,11500,11500,11500,0
20240909,181500,2598020480,11500,11500,11500,11500,6135
20240909,181400,2598020480,11500,11500,11500,11500,0
20240909,181300,2598020480,11500,11500,11500,11500,0
20240909,181200,2598020480,11500,11500,11500,11500,0
20240909,181100,2598020480,11500,11500,11500,11500,0
20240909,181000,2598020480,11500,11500,11500,11500,0
20240909,180900,2598020480,11500,11500,11500,11500,0
20240909,180800,2598020480,11500,11500,11500,11500,0
20240909,180700,2598020480,11500,11500,11500,11500,0
20240909,180600,2598020480,11500,11500,11500,11500,0
20240909,180500,2598020480,11500,11500,11500,11500,0
20240909,180400,2598020480,11500,11500,11500,11500,0
20240909,180300,2598020480,11500,11500,11500,11500,0
20240909,180200,2598020480,11500,11500,11500,11500,0
20240909,180100,2598020480,11500,11500,11500,11500,0
20240909,180000,2598020480,11500,11500,11500,11500,0
20240909,175900,2598020480,11500,11500,11500,11500,0
20240909,175800,2598020480,11500,11500,11500,11500,0
20240909,175700,2598020480,11500,11500,11500,11500,0
20240909,175600,2598020480,11500,11500,11500,11500,0
20240909,175500,2598020480,11500,11500,11500,11500,0
20240909,175400,2598020480,11500,11500,11500,11500,0
20240909,175300,2598020480,11500,11500,11500,11500,0
20240909,175200,2598020480,11500,11500,11500,11500,0
20240909,175100,2598020480,11500,11500,11500,11500,0
20240909,175000,2598020480,11500,11500,11500,11500,0
20240909,174900,2598020480,11500,11500,11500,11500,0
20240909,174800,2598020480,11500,11500,11500,11500,0
20240909,174700,2598020480,11500,11500,11500,11500,0
20240909,174600,2598020480,11500,11500,11500,11500,0
20240909,174500,2598020480,11500,11500,11500,11500,6135
20240909,174400,2598020480,11500,11500,11500,11500,0
20240909,174300,2598020480,11500,11500,11500,11500,0
20240909,174200,2598020480,11500,11500,11500,11500,0
20240909,174100,2598020480,11500,11500,11500,11500,0
20240909,174000,2598020480,11500,11500,11500,11500,0
20240909,173900,2598020480,11500,11500,11500,11500,0
20240909,173800,2598020480,11500,11500,11500,11500,0
20240909,173700,2598020480,11500,11500,11500,11500,0
20240909,173600,2598020480,11500,11500,11500,11500,0
20240909,173500,2598020480,11500,11500,11500,11500,0
20240909,173400,2598020480,11500,11500,11500,11500,0
20240909,173300,2598020480,11500,11500,11500,11500,0
20240909,173200,2598020480,11500,11500,11500,11500,0
20240909,173100,2598020480,11500,11500,11500,11500,0
20240909,173000,2598020480,11500,11500,11500,11500,0
20240909,172900,2598020480,11500,11500,11500,11500,0
20240909,172800,2598020480,11500,11500,11500,11500,0
20240909,172700,2598020480,11500,11500,11500,11500,0
20240909,172600,2598020480,11500,11500,11500,11500,0
20240909,172500,2598020480,11500,11500,11500,11500,0
20240909,172400,2598020480,11500,11500,11500,11500,0
20240909,172300,2598020480,11500,11500,11500,11500,0
20240909,172200,2598020480,11500,11500,11500,11500,0
20240909,172100,2598020480,11500,11500,11500,11500,0
20240909,172000,2598020480,11500,11500,11500,11500,0
20240909,171900,2598020480,11500,11500,11500,11500,0
20240909,171800,2598020480,11500,11500,11500,11500,0
20240909,171700,2598020480,11500,11500,11500,11500,0
20240909,171600,2598020480,11500,11500,11500,11500,0
20240909,171500,2598020480,11500,11500,11500,11500,6135
20240909,171400,2598020480,11500,11500,11500,11500,0
20240909,171300,2598020480,11500,11500,11500,11500,0
20240909,171200,2598020480,11500,11500,11500,11500,0
20240909,171100,2598020480,11500,11500,11500,11500,0
20240909,171000,2598020480,11500,11500,11500,11500,0
20240909,170900,2598020480,11500,11500,11500,11500,0
20240909,170800,2598020480,11500,11500,11500,11500,0
20240909,170700,2598020480,11500,11500,11500,11500,0
20240909,170600,2598020480,11500,11500,11500,11500,0
20240909,170500,2598020480,11500,11500,11500,11500,0
20240909,170400,2598020480,11500,11500,11500,11500,0
20240909,170300,2598020480,11500,11500,11500,11500,0
20240909,170200,2598020480,11500,11500,11500,11500,0
20240909,170100,2598020480,11500,11500,11500,11500,0
20240909,170000,2598020480,11500,11500,11500,11500,0
20240909,165900,2598020480,11500,11500,11500,11500,0
20240909,165800,2598020480,11500,11500,11500,11500,0
20240909,165700,2598020480,11500,11500,11500,11500,0
20240909,165600,2598020480,11500,11500,11500,11500,0
20240909,165500,2598020480,11500,11500,11500,11500,0
20240909,165400,2598020480,11500,11500,11500,11500,0
20240909,165300,2598020480,11500,11500,11500,11500,0
20240909,165200,2598020480,11500,11500,11500,11500,0
20240909,165100,2598020480,11500,11500,11500,11500,0
20240909,165000,2598020480,11500,11500,11500,11500,0
20240909,164900,2598020480,11500,11500,11500,11500,0
20240909,164800,2598020480,11500,11500,11500,11500,0
20240909,164700,2598020480,11500,11500,11500,11500,0
20240909,164600,2598020480,11500,11500,11500,11500,0
20240909,164500,2598020480,11500,11500,11500,11500,6135
20240909,164400,2598020480,11500,11500,11500,11500,0
20240909,164300,2598020480,11500,11500,11500,11500,0
20240909,164200,2598020480,11500,11500,11500,11500,0
20240909,164100,2598020480,11500,11500,11500,11500,0
20240909,164000,2598020480,11500,11500,11500,11500,0
20240909,163900,2598020480,11500,11500,11500,11500,0
20240909,163800,2598020480,11500,11500,11500,11500,0
20240909,163700,2598020480,11500,11500,11500,11500,0
20240909,163600,2598020480,11500,11500,11500,11500,0
20240909,163500,2598020480,11500,11500,11500,11500,0
20240909,163400,2598020480,11500,11500,11500,11500,0
20240909,163300,2598020480,11500,11500,11500,11500,0
20240909,163200,2598020480,11500,11500,11500,11500,0
20240909,163100,2598020480,11500,11500,11500,11500,0
20240909,163000,2598020480,11500,11500,11500,11500,0
20240909,162900,2598020480,11500,11500,11500,11500,0
20240909,162800,2598020480,11500,11500,11500,11500,0
20240909,162700,2598020480,11500,11500,11500,11500,0
20240909,162600,2598020480,11500,11500,11500,11500,0
20240909,162500,2598020480,11500,11500,11500,11500,0
20240909,162400,2598020480,11500,11500,11500,11500,0
20240909,162300,2598020480,11500,11500,11500,11500,0
20240909,162200,2598020480,11500,11500,11500,11500,0
20240909,162100,2598020480,11500,11500,11500,11500,0
20240909,162000,2598020480,11500,11500,11500,11500,0
20240909,161900,2598020480,11500,11500,11500,11500,0
20240909,161800,2598020480,11500,11500,11500,11500,0
20240909,161700,2598020480,11500,11500,11500,11500,0
20240909,161600,2598020480,11500,11500,11500,11500,0
20240909,161500,2598020480,11500,11500,11500,11500,6135
20240909,161400,2598020480,11500,11500,11500,11500,0
20240909,161300,2598020480,11500,11500,11500,11500,0
20240909,161200,2598020480,11500,11500,11500,11500,0
20240909,161100,2598020480,11500,11500,11500,11500,0
20240909,161000,2598020480,11500,11500,11500,11500,0
20240909,160900,2598020480,11500,11500,11500,11500,0
20240909,160800,2598020480,11500,11500,11500,11500,0
20240909,160700,2598020480,11500,11500,11500,11500,0
20240909,160600,2598020480,11500,11500,11500,11500,0
20240909,160500,2598020480,11500,11500,11500,11500,0
20240909,160400,2598020480,11500,11500,11500,11500,0
20240909,160300,2598020480,11500,11500,11500,11500,0
20240909,160200,2598020480,11500,11500,11500,11500,0
20240909,160100,2598020480,11500,11500,11500,11500,0
20240909,160000,2598020480,11500,11500,11500,11500,0
20240909,155900,2598020480,11500,11500,11500,11500,0
20240909,155800,2598020480,11500,11500,11500,11500,0
20240909,155700,2598020480,11500,11500,11500,11500,0
20240909,155600,2598020480,11500,11500,11500,11500,0
20240909,155500,2598020480,11500,11500,11500,11500,0
20240909,155400,2598020480,11500,11500,11500,11500,0
20240909,155300,2598020480,11500,11500,11500,11500,0
20240909,155200,2598020480,11500,11500,11500,11500,0
20240909,155100,2598020480,11500,11500,11500,11500,0
20240909,155000,2598020480,11500,11500,11500,11500,0
20240909,154900,2598020480,11500,11500,11500,11500,0
20240909,154800,2598020480,11500,11500,11500,11500,0
20240909,154700,2598020480,11500,11500,11500,11500,0
20240909,154600,2598020480,11500,11500,11500,11500,0
20240909,154500,2598020480,11500,11500,11500,11500,6135
20240909,154400,2598020480,11500,11500,11500,11500,0
20240909,154300,2598020480,11500,11500,11500,11500,0
20240909,154200,2598020480,11500,11500,11500,11500,0
20240909,154100,2598020480,11500,11500,11500,11500,0
20240909,154000,2598020480,11500,11500,11500,11500,0
20240909,153900,2598020480,11500,11500,11500,11500,0
20240909,153800,2598020480,11500,11500,11500,11500,0
20240909,153700,2598020480,11500,11500,11500,11500,0
20240909,153600,2598020480,11500,11500,11500,11500,0
20240909,153500,2598020480,11500,11500,11500,11500,0
20240909,153400,2598020480,11500,11500,11500,11500,0
20240909,153300,2598020480,11500,11500,11500,11500,0
20240909,153200,2598020480,11500,11500,11500,11500,0
20240909,153100,2598020480,11500,11500,11500,11500,0
20240909,153000,2598020480,11500,11500,11500,11500,6135
20240909,152900,2527467980,11540,11540,11540,11540,0
20240909,152800,2527467980,11540,11540,11540,11540,0
20240909,152700,2527467980,11540,11540,11540,11540,0
20240909,152600,2527467980,11540,11540,11540,11540,0
20240909,152500,2527467980,11540,11540,11540,11540,0
20240909,152400,2527467980,11540,11540,11540,11540,0
20240909,152300,2527467980,11540,11540,11540,11540,0
20240909,152200,2527467980,11540,11540,11540,11540,0
20240909,152100,2527467980,11540,11540,11540,11540,0
20240909,152000,2527467980,11540,11540,11540,11540,0
20240909,151900,2527467980,11540,11540,11540,11510,157
20240909,151800,2525657580,11540,11550,11550,11510,95
20240909,151700,2524562270,11520,11550,11550,11510,627
20240909,151600,2517337350,11530,11540,11550,11530,362
20240909,151500,2513158260,11550,11570,11570,11530,392
20240909,151400,2508627700,11540,11560,11570,11530,2074
20240909,151300,2484689570,11560,11570,11570,11540,474
20240909,151200,2479209390,11570,11570,11570,11540,1369
20240909,151100,2463400390,11570,11580,11580,11550,1012
20240909,151000,2451698570,11560,11570,11600,11560,939
20240909,150900,2440830950,11590,11590,11600,11570,946
20240909,150800,2429866990,11580,11590,11590,11580,670
20240909,150700,2422103130,11580,11590,11590,11580,1167
20240909,150600,2408578770,11590,11580,11590,11570,656
20240909,150500,2400983800,11570,11580,11580,11560,756
20240909,150400,2392230790,11580,11560,11590,11560,782
20240909,150300,2383173270,11590,11560,11590,11550,1436
20240909,150200,2366549770,11560,11550,11580,11540,1503
20240909,150100,2349178680,11570,11560,11580,11510,1439
20240909,150000,2332539370,11560,11510,11560,11510,2515
20240909,145900,2303474800,11510,11560,11560,11510,1384
20240909,145800,2287478170,11550,11550,11560,11510,1414
20240909,145700,2271145890,11510,11520,11550,11510,1827
20240909,145600,2250053190,11540,11540,11550,11520,597
20240909,145500,2243160810,11550,11540,11550,11520,849
20240909,145400,2233358520,11520,11540,11550,11520,688
20240909,145300,2225416100,11530,11550,11550,11520,1020
20240909,145200,2213649490,11550,11540,11550,11520,1219
20240909,145100,2199574970,11540,11520,11550,11520,1013
20240909,145000,2187883850,11540,11550,11550,11510,1104
20240909,144900,2175152520,11560,11550,11560,11510,959
20240909,144800,2164081290,11550,11540,11550,11520,1382
20240909,144700,2148128390,11540,11520,11550,11520,1585
20240909,144600,2129837920,11540,11520,11540,11500,914
20240909,144500,2119300310,11500,11530,11540,11480,856
20240909,144400,2109430080,11530,11530,11530,11480,1356
20240909,144300,2093800190,11530,11520,11530,11480,502
20240909,144200,2088023040,11510,11510,11520,11480,345
20240909,144100,2084052520,11520,11520,11520,11480,497
20240909,144000,2078331370,11510,11510,11520,11500,421
20240909,143900,2073484480,11510,11480,11520,11480,463
20240909,143800,2068156100,11520,11520,11520,11480,511
20240909,143700,2062274330,11510,11530,11530,11500,347
20240909,143600,2058276710,11510,11520,11530,11510,428
20240909,143500,2053345420,11530,11510,11530,11500,506
20240909,143400,2047515520,11510,11520,11520,11510,325
20240909,143300,2043771700,11520,11510,11530,11500,265
20240909,143200,2040719390,11500,11500,11530,11500,300
20240909,143100,2037263670,11510,11520,11530,11470,379
20240909,143000,2032900200,11470,11520,11530,11470,415
20240909,142900,2028123810,11530,11530,11530,11480,365
20240909,142800,2023919560,11520,11510,11530,11480,383
20240909,142700,2019509690,11510,11470,11520,11470,339
20240909,142600,2015607180,11470,11520,11530,11470,433
20240909,142500,2010624590,11470,11530,11530,11470,466
20240909,142400,2005259430,11530,11470,11530,11470,471
20240909,142300,1999836020,11520,11540,11540,11470,1752
20240909,142200,1979643820,11530,11520,11530,11460,1459
20240909,142100,1962838880,11460,11530,11530,11460,1206
20240909,142000,1948944550,11520,11510,11520,11500,825
20240909,141900,1939446580,11450,11470,11510,11450,1215
20240909,141800,1925507050,11470,11470,11480,11460,771
20240909,141700,1916667340,11470,11470,11480,11470,190
20240909,141600,1914487820,11470,11490,11490,11470,210
20240909,141500,1912077670,11490,11470,11490,11470,110
20240909,141400,1910815590,11480,11490,11510,11470,316
20240909,141300,1907185180,11490,11490,11510,11490,213
20240909,141200,1904737260,11490,11490,11510,11480,240
20240909,141100,1901980240,11490,11480,11510,11480,190
20240909,141000,1899796800,11480,11470,11510,11470,304
20240909,140900,1896306330,11480,11470,11500,11470,567
20240909,140800,1889793670,11470,11470,11510,11470,145
20240909,140700,1888130040,11480,11470,11510,11470,214
20240909,140600,1885673110,11470,11490,11500,11470,1802
20240909,140500,1864990500,11490,11490,11500,11490,234
20240909,140400,1862301790,11490,11500,11510,11490,525
20240909,140300,1856264110,11500,11490,11510,11490,302
20240909,140200,1852792610,11500,11500,11510,11500,221
20240909,140100,1850251070,11500,11500,11510,11500,116
20240909,140000,1848916780,11500,11500,11510,11500,406
20240909,135900,1844247740,11500,11500,11510,11500,587
20240909,135800,1837497200,11500,11510,11520,11500,2287
20240909,135700,1811189320,11510,11520,11520,11510,60
20240909,135600,1810498570,11510,11520,11530,11510,295
20240909,135500,1807100210,11520,11530,11530,11520,219
20240909,135400,1804576890,11520,11520,11530,11520,178
20240909,135300,1802526190,11520,11520,11530,11520,176
20240909,135200,1800498390,11520,11520,11540,11520,232
20240909,135100,1797824420,11530,11540,11540,11520,202
20240909,135000,1795496540,11520,11520,11540,11520,414
20240909,134900,1790723630,11520,11520,11540,11520,204
20240909,134800,1788373170,11520,11530,11540,11520,519
20240909,134700,1782389080,11530,11520,11540,11520,570
20240909,134600,1775817020,11520,11520,11540,11520,287
20240909,134500,1772509150,11520,11530,11530,11520,303
20240909,134400,1769017550,11520,11520,11530,11520,178
20240909,134300,1766966750,11520,11520,11530,11510,249
20240909,134200,1764099260,11520,11520,11530,11520,116
20240909,134100,1762762900,11510,11520,11530,11510,162
20240909,134000,1760896570,11510,11520,11520,11510,299
20240909,133900,1757453730,11510,11510,11520,11510,47
20240909,133800,1756912620,11510,11510,11520,11510,453
20240909,133700,1751696360,11500,11520,11520,11500,111
20240909,133600,1750418930,11510,11490,11510,11490,2063
20240909,133500,1726693670,11500,11480,11500,11480,817
20240909,133400,1717302350,11480,11490,11500,11480,391
20240909,133300,1712809660,11490,11500,11500,11490,169
20240909,133200,1710867410,11500,11490,11500,11490,248
20240909,133100,1708015580,11490,11490,11500,11490,199
20240909,133000,1705728870,11500,11490,11500,11490,38
20240909,132900,1705292200,11490,11490,11500,11490,210
20240909,132800,1702879260,11490,11490,11510,11490,258
20240909,132700,1699914480,11500,11500,11510,11500,147
20240909,132600,1698223930,11500,11490,11510,11490,254
20240909,132500,1695301790,11490,11500,11500,11480,734
20240909,132400,1686873080,11490,11500,11500,11490,158
20240909,132300,1685057560,11500,11500,11520,11500,109
20240909,132200,1683804000,11520,11490,11520,11490,155
20240909,132100,1682022030,11500,11510,11510,11500,651
20240909,132000,1674529410,11510,11490,11520,11490,751
20240909,131900,1665889930,11490,11490,11500,11490,179
20240909,131800,1663832750,11490,11480,11490,11480,308
20240909,131700,1660296460,11490,11480,11490,11480,140
20240909,131600,1658689170,11480,11490,11490,11480,146
20240909,131500,1657011710,11480,11490,11500,11480,114
20240909,131400,1655701890,11490,11490,11500,11480,365
20240909,131300,1651509130,11490,11490,11510,11490,164
20240909,131200,1649623920,11490,11500,11500,11490,45
20240909,131100,1649106820,11490,11500,11520,11490,340
20240909,131000,1645197230,11500,11500,11520,11490,1364
20240909,130900,1629524260,11500,11500,11510,11500,126
20240909,130800,1628075210,11500,11500,11510,11500,137
20240909,130700,1626499670,11510,11510,11510,11500,235
20240909,130600,1623795120,11520,11510,11520,11500,442
20240909,130500,1618707730,11500,11510,11520,11500,1100
20240909,130400,1606047370,11510,11520,11530,11510,245
20240909,130300,1603224880,11520,11530,11530,11520,38
20240909,130200,1602787080,11520,11520,11540,11520,305
20240909,130100,1599270380,11520,11520,11540,11520,749
20240909,130000,1590641610,11530,11540,11540,11530,105
20240909,125900,1589430710,11540,11530,11540,11530,134
20240909,125800,1587885550,11540,11530,11540,11530,20
20240909,125700,1587654880,11530,11530,11540,11530,1025
20240909,125600,1575828630,11520,11530,11530,11520,195
20240909,125500,1573580780,11530,11510,11540,11510,444
20240909,125400,1568461440,11530,11520,11530,11510,1283
20240909,125300,1553685620,11530,11510,11530,11510,305
20240909,125200,1550173540,11520,11480,11520,11480,4164
20240909,125100,1502251100,11480,11480,11480,11480,4
20240909,125000,1502205180,11480,11470,11480,11470,458
20240909,124900,1496951870,11480,11490,11490,11460,90
20240909,124800,1495919480,11490,11490,11490,11490,39
20240909,124700,1495471370,11490,11490,11490,11490,49
20240909,124600,1494908360,11480,11480,11480,11460,504
20240909,124500,1489123480,11470,11470,11470,11470,64
20240909,124400,1488389400,11460,11470,11470,11460,927
20240909,124300,1477761700,11460,11470,11470,11460,289
20240909,124200,1474449370,11470,11470,11470,11470,746
20240909,124100,1465892750,11470,11470,11470,11460,199
20240909,124000,1463610420,11460,11460,11460,11460,165
20240909,123900,1461719520,11460,11460,11460,11450,117
20240909,123800,1460378720,11460,11460,11460,11460,200
20240909,123700,1458086720,11460,11480,11480,11460,43
20240909,123600,1457593310,11480,11480,11480,11480,4
20240909,123500,1457547390,11480,11480,11480,11480,4
20240909,123400,1457501470,11480,11480,11480,11480,19
20240909,123300,1457283350,11470,11470,11470,11470,91
20240909,123200,1456239580,11480,11480,11480,11460,30
20240909,123100,1455895680,11480,11480,11480,11470,145
20240909,123000,1454231750,11460,11480,11480,11460,11
20240909,122900,1454105610,11480,11480,11480,11480,6
20240909,122800,1454036730,11460,11480,11480,11460,319
20240909,122700,1450380070,11480,11480,11480,11480,104
20240909,122600,1449186150,11480,11480,11480,11480,105
20240909,122500,1447980750,11470,11470,11470,11470,95
20240909,122400,1446891100,11470,11480,11480,11460,223
20240909,122300,1444333250,11470,11480,11490,11470,237
20240909,122200,1441612480,11490,11490,11490,11490,5
20240909,122100,1441555030,11490,11490,11490,11480,230
20240909,122000,1438912450,11480,11500,11500,11480,6
20240909,121900,1438843480,11490,11490,11490,11470,386
20240909,121800,1434409870,11490,11490,11490,11480,672
20240909,121700,1426694110,11490,11500,11500,11490,76
20240909,121600,1425820190,11500,11510,11520,11500,618
20240909,121500,1418703080,11500,11500,11520,11500,1164
20240909,121400,1405306750,11490,11500,11510,11490,1982
20240909,121300,1382521500,11500,11490,11500,11490,3921
20240909,121200,1337445190,11490,11490,11490,11480,381
20240909,121100,1333070810,11490,11460,11490,11460,703
20240909,121000,1325004820,11460,11470,11470,11450,114
20240909,120900,1323698440,11470,11450,11480,11450,1544
20240909,120800,1305996590,11440,11420,11440,11420,263
20240909,120700,1302991010,11420,11420,11420,11420,101
20240909,120600,1301837590,11430,11400,11430,11400,380
20240909,120500,1297502490,11390,11400,11400,11390,93
20240909,120400,1296442320,11400,11400,11400,11400,47
20240909,120300,1295906520,11400,11410,11410,11400,148
20240909,120200,1294218670,11410,11400,11420,11400,752
20240909,120100,1285638770,11390,11400,11400,11390,117
20240909,120000,1284306090,11400,11400,11400,11390,141
20240909,115900,1282699930,11390,11370,11390,11370,159
20240909,115800,1280888940,11390,11390,11400,11390,94
20240909,115700,1279818230,11400,11400,11400,11390,174
20240909,115600,1277836190,11410,11410,11410,11410,5
20240909,115500,1277779140,11400,11370,11400,11370,487
20240909,115400,1272227370,11380,11370,11400,11370,957
20240909,115300,1261336630,11360,11380,11380,11360,873
20240909,115200,1251419140,11370,11370,11380,11360,1168
20240909,115100,1238148540,11380,11370,11380,11370,589
20240909,115000,1231449410,11370,11380,11380,11370,683
20240909,114900,1223683660,11380,11380,11390,11370,1307
20240909,114800,1208814570,11390,11390,11390,11380,98
20240909,114700,1207699130,11380,11390,11390,11380,103
20240909,114600,1206526750,11390,11390,11400,11390,55
20240909,114500,1205900250,11380,11380,11390,11380,197
20240909,114400,1203657990,11390,11380,11390,11380,83
20240909,114300,1202713410,11400,11400,11400,11400,5
20240909,114200,1202656410,11400,11380,11400,11370,142
20240909,114100,1201040990,11380,11390,11390,11380,136
20240909,114000,1199493190,11390,11390,11390,11370,1092
20240909,113900,1187070300,11390,11400,11400,11380,339
20240909,113800,1183212020,11390,11390,11400,11390,187
20240909,113700,1181082040,11390,11390,11400,11390,83
20240909,113600,1180136630,11390,11400,11400,11390,115
20240909,113500,1178826590,11390,11390,11400,11390,305
20240909,113400,1175352590,11390,11400,11400,11390,82
20240909,113300,1174418570,11400,11400,11410,11390,351
20240909,113200,1170418550,11420,11420,11420,11420,5
20240909,113100,1170361450,11400,11390,11400,11390,194
20240909,113000,1168150770,11400,11400,11410,11400,146
20240909,112900,1166486180,11420,11420,11420,11420,4
20240909,112800,1166440500,11420,11420,11420,11410,214
20240909,112700,1163997400,11420,11400,11420,11390,439
20240909,112600,1158993430,11390,11400,11400,11390,97
20240909,112500,1157888420,11400,11390,11400,11390,137
20240909,112400,1156327450,11390,11400,11400,11390,145
20240909,112300,1154675720,11390,11390,11400,11390,260
20240909,112200,1151714280,11390,11400,11400,11390,144
20240909,112100,1150074070,11400,11400,11400,11390,312
20240909,112000,1146520170,11390,11390,11390,11380,639
20240909,111900,1139246360,11380,11390,11390,11380,163
20240909,111800,1137391370,11380,11390,11390,11380,1376
20240909,111700,1121732420,11380,11390,11390,11380,204
20240909,111600,1119410850,11380,11380,11390,11380,462
20240909,111500,1114153240,11390,11390,11400,11390,128
20240909,111400,1112695130,11400,11400,11400,11390,85
20240909,111300,1111726920,11390,11400,11400,11390,148
20240909,111200,1110040500,11410,11420,11430,11410,24
20240909,111100,1109766330,11400,11410,11410,11400,157
20240909,111000,1107975990,11410,11400,11410,11400,963
20240909,110900,1096997780,11390,11400,11400,11390,96
20240909,110800,1095904170,11390,11390,11400,11390,191
20240909,110700,1093728640,11400,11400,11400,11390,86
20240909,110600,1092749040,11400,11400,11400,11390,104
20240909,110500,1091564230,11400,11400,11400,11390,122
20240909,110400,1090174600,11390,11400,11400,11390,82
20240909,110300,1089240580,11390,11400,11400,11390,210
20240909,110200,1086848490,11390,11400,11400,11390,84
20240909,110100,1085891680,11390,11380,11400,11380,799
20240909,110000,1076787060,11390,11380,11390,11380,447
20240909,105900,1071700010,11380,11380,11380,11370,348
20240909,105800,1067741550,11370,11380,11380,11370,83
20240909,105700,1066797800,11370,11380,11380,11370,97
20240909,105600,1065694730,11370,11380,11380,11370,83
20240909,105500,1064750980,11380,11390,11390,11380,459
20240909,105400,1059527400,11380,11380,11390,11380,370
20240909,105300,1055316510,11380,11400,11400,11380,5
20240909,105200,1055259530,11380,11380,11390,11380,290
20240909,105100,1051958310,11370,11390,11390,11370,20
20240909,105000,1051730530,11370,11380,11390,11370,240
20240909,104900,1049000700,11370,11380,11380,11370,95
20240909,104800,1047920470,11370,11380,11380,11370,195
20240909,104700,1045703060,11380,11380,11390,11380,345
20240909,104600,1041776920,11390,11400,11400,11390,207
20240909,104500,1039419050,11400,11400,11400,11390,98
20240909,104400,1038302640,11390,11410,11410,11390,147
20240909,104300,1036628040,11400,11410,11410,11400,1101
20240909,104200,1024066620,11400,11400,11410,11400,118
20240909,104100,1022721230,11400,11400,11410,11400,95
20240909,104000,1021638180,11400,11400,11410,11400,134
20240909,103900,1020110560,11390,11400,11410,11390,176
20240909,103800,1018105600,11390,11390,11390,11380,205
20240909,103700,1015771450,11380,11440,11440,11380,2410
20240909,103600,988266000,11430,11440,11450,11430,34
20240909,103500,987877120,11430,11430,11440,11430,567
20240909,103400,981396260,11430,11440,11440,11430,15
20240909,103300,981224710,11450,11450,11450,11450,30
20240909,103200,980881210,11400,11400,11500,11400,8012
20240909,103100,889053880,11400,11420,11420,11400,80
20240909,103000,888141530,11420,11420,11420,11410,230
20240909,102900,885516220,11410,11400,11410,11390,411
20240909,102800,880831180,11400,11400,11400,11390,96
20240909,102700,879736790,11400,11410,11410,11400,436
20240909,102600,874762060,11400,11420,11420,11400,86
20240909,102500,873781530,11420,11420,11420,11420,154
20240909,102400,872022850,11390,11430,11430,11390,895
20240909,102300,861815300,11430,11410,11430,11410,1021
20240909,102200,850162690,11400,11380,11400,11380,492
20240909,102100,844556540,11380,11380,11380,11370,206
20240909,102000,842213050,11370,11380,11380,11370,1133
20240909,101900,829330790,11370,11380,11380,11370,733
20240909,101800,820996540,11390,11390,11390,11390,18
20240909,101700,820791520,11380,11370,11390,11350,2525
20240909,101600,792045770,11350,11380,11380,11350,1646
20240909,101500,773348040,11380,11390,11390,11380,80
20240909,101400,772437040,11390,11370,11400,11370,2195
20240909,101300,747457040,11360,11330,11370,11330,1169
20240909,101200,734187130,11320,11320,11330,11320,115
20240909,101100,732885090,11320,11320,11320,11310,207
20240909,101000,730542040,11310,11330,11330,11310,290
20240909,100900,727259970,11320,11330,11330,11310,101
20240909,100800,726116480,11310,11320,11320,11310,244
20240909,100700,723355690,11320,11310,11320,11310,372
20240909,100600,719146120,11310,11320,11320,11310,28
20240909,100500,718829270,11320,11300,11320,11300,315
20240909,100400,715266940,11300,11310,11310,11300,57
20240909,100300,714622580,11300,11280,11300,11270,248
20240909,100200,711824460,11280,11280,11280,11270,93
20240909,100100,710776210,11270,11280,11280,11270,83
20240909,100000,709840760,11270,11270,11280,11260,141
20240909,095900,708252370,11260,11260,11260,11260,79
20240909,095800,707362830,11270,11270,11270,11270,32
20240909,095700,707002190,11270,11260,11270,11260,288
20240909,095600,703756930,11260,11260,11260,11260,108
20240909,095500,702540850,11250,11250,11250,11250,228
20240909,095400,699975850,11260,11260,11260,11260,30
20240909,095300,699638050,11250,11230,11250,11230,647
20240909,095200,692364300,11220,11220,11220,11220,867
20240909,095100,682636560,11240,11230,11240,11220,1622
20240909,095000,664425680,11240,11230,11240,11230,303
20240909,094900,661022680,11240,11250,11250,11240,1107
20240909,094800,648575340,11250,11270,11270,11250,1176
20240909,094700,635341740,11270,11260,11270,11260,722
20240909,094600,627211150,11260,11280,11280,11260,386
20240909,094500,622858780,11280,11290,11290,11280,507
20240909,094400,617139770,11290,11290,11290,11280,145
20240909,094300,615503540,11290,11300,11320,11290,1170
20240909,094200,602284390,11320,11320,11320,11320,275
20240909,094100,599171390,11320,11330,11340,11320,716
20240909,094000,591057790,11330,11330,11330,11320,778
20240909,093900,582244840,11330,11310,11330,11310,585
20240909,093800,575623320,11320,11290,11320,11290,1063
20240909,093700,563606210,11290,11290,11290,11290,128
20240909,093600,562161090,11290,11280,11290,11280,1213
20240909,093500,548477890,11290,11280,11290,11280,604
20240909,093400,541664570,11290,11270,11290,11270,226
20240909,093300,539116830,11270,11290,11300,11270,598
20240909,093200,532370760,11300,11290,11320,11280,209
20240909,093100,530009880,11290,11300,11320,11290,1708
20240909,093000,510703780,11300,11320,11340,11300,365
20240909,092900,506573960,11330,11330,11340,11300,959
20240909,092800,495721120,11330,11290,11340,11290,337
20240909,092700,491906300,11290,11280,11290,11280,802
20240909,092600,482852520,11280,11280,11280,11280,175
20240909,092500,480878520,11280,11280,11290,11280,478
20240909,092400,475486580,11280,11270,11280,11270,80
20240909,092300,474584190,11270,11280,11280,11270,127
20240909,092200,473152800,11280,11260,11280,11260,91
20240909,092100,472127340,11260,11270,11280,11250,620
20240909,092000,465145430,11270,11260,11270,11250,205
20240909,091900,462838330,11250,11280,11280,11250,290
20240909,091800,459570030,11280,11270,11280,11250,786
20240909,091700,450719960,11280,11290,11290,11260,650
20240909,091600,443395210,11290,11290,11290,11290,2
20240909,091500,443372630,11260,11240,11260,11230,1582
20240909,091400,425584510,11240,11230,11250,11230,704
20240909,091300,417673170,11240,11200,11240,11200,1272
20240909,091200,403424180,11240,11210,11250,11210,770
20240909,091100,394791210,11210,11230,11240,11200,1202
20240909,091000,381311990,11240,11250,11270,11240,1422
20240909,090900,365314510,11250,11230,11250,11230,2881
20240909,090800,332943670,11220,11190,11230,11170,4324
20240909,090700,284526900,11200,11200,11210,11190,2115
20240909,090600,260850830,11200,11230,11230,11200,1010
20240909,090500,249535940,11220,11250,11270,11220,1610
20240909,090400,231437870,11270,11310,11320,11270,1819
20240909,090300,210899740,11300,11230,11300,11220,6270
20240909,090200,140421650,11250,11240,11310,11220,2210
20240909,090100,115521430,11210,11130,11220,11130,2394
20240909,090000,88791770,11200,11280,11290,11130,7890